Fidelity Advantage Bitcoin ETF (TSX:FBTC)
Canada flag Canada · Delayed Price · Currency is CAD
52.97
-0.02 (-0.04%)
Oct 28, 2025, 12:31 PM EDT

TSX:FBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202553.0253.4452.6052.7352.73-0.49%36,795
Oct 27, 202553.0853.3952.8752.9952.993.84%46,428
Oct 24, 202551.4151.4150.7851.0351.030.39%68,249
Oct 23, 202550.3351.3450.1550.8350.832.21%66,001
Oct 22, 202549.9350.2249.5549.7349.73-3.74%72,515
Oct 21, 202550.2952.6550.1051.6651.660.70%60,405
Oct 20, 202551.2951.6250.7751.3051.304.18%80,800
Oct 17, 202548.7449.6748.4249.2449.24-1.81%97,800
Oct 16, 202551.4651.5649.8550.1550.15-2.68%129,027
Oct 15, 202551.6351.9751.0551.5351.53-1.23%83,300
Oct 14, 202551.3052.5850.9052.1752.17-2.99%151,400
Oct 10, 202556.3156.5053.5053.7853.78-3.88%83,900
Oct 9, 202556.8056.8055.3555.9555.95-1.77%49,900
Oct 8, 202556.3057.0555.9456.9656.961.81%73,832
Oct 7, 202557.4557.4555.5055.9555.95-3.53%136,200
Oct 6, 202557.5158.0057.2658.0058.002.73%76,900
Oct 3, 202555.5456.9655.1556.4656.461.36%80,000
Oct 2, 202554.8155.7254.6455.7055.702.79%103,847
Oct 1, 202553.5854.3753.4754.1954.193.30%68,813
Sep 30, 202552.0552.4651.7952.4652.46-0.47%27,400
Sep 29, 202551.5452.7151.5052.7152.715.17%44,734
Sep 26, 202550.1450.6549.9550.1250.12-0.28%28,500
Sep 25, 202551.2151.2549.9250.2650.26-3.33%60,500
Sep 24, 202551.6952.2551.6451.9951.992.14%28,430
Sep 23, 202551.4651.5850.8950.9050.90-0.43%30,534
Sep 22, 202551.4151.6151.0351.1251.12-2.31%67,700
Sep 19, 202552.8852.9752.2952.3352.33-2.11%44,800
Sep 18, 202553.3753.6353.3053.4653.461.79%32,225
Sep 17, 202552.7252.7552.0452.5252.52-0.77%30,400
Sep 16, 202552.3052.9852.0052.9352.931.19%39,829
Sep 15, 202552.4652.5152.0752.3152.31-1.88%54,300
Sep 12, 202552.5053.3152.4453.3153.312.17%54,145
Sep 11, 202552.0152.3752.0052.1852.180.46%37,200
Sep 10, 202551.9252.1951.7251.9451.941.64%41,104
Sep 9, 202551.4251.4250.5451.1051.100.18%44,600
Sep 8, 202551.0451.4850.9551.0151.010.16%42,812
Sep 5, 202551.3951.5050.2950.9350.931.74%28,318
Sep 4, 202550.4650.4649.8850.0650.06-1.94%42,025
Sep 3, 202550.6851.2050.5751.0551.051.37%43,919
Sep 2, 202549.7550.7549.7450.3650.362.71%48,001
Aug 29, 202550.2050.2048.8849.0349.03-3.43%70,000
Aug 28, 202551.3351.4150.7450.7750.77-0.24%31,100
Aug 27, 202550.8051.3950.7050.8950.890.37%55,511
Aug 26, 202550.1450.7149.9050.7050.700.20%90,300
Aug 25, 202550.9251.5050.4050.6050.60-5.21%95,600
Aug 22, 202551.5453.5151.5453.3853.383.89%67,520
Aug 21, 202551.9252.1051.3451.3851.38-1.72%38,744
Aug 20, 202551.8552.3251.3752.2852.281.00%42,937
Aug 19, 202552.8752.8751.4651.7651.76-2.36%67,134
Aug 18, 202552.6053.1552.2753.0153.01-0.53%46,334